Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sykes Enterprises (NQ: SYKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.15 19.15 18.70 18.72 0 -0.43(-2.25%)
Oct 30, 2013 19.27 19.43 18.98 19.15 205,279 -0.05(-0.26%)
Oct 29, 2013 19.21 19.31 18.99 19.20 0 +0.07(+0.37%)
Oct 28, 2013 19.00 19.14 18.78 19.13 0 +0.20(+1.06%)
Oct 25, 2013 19.15 19.23 18.76 18.93 0 -0.14(-0.73%)
Oct 24, 2013 19.03 19.24 18.94 19.07 142,436 +0.13(+0.69%)
Oct 23, 2013 18.97 19.63 18.59 18.94 0 -0.18(-0.94%)
Oct 22, 2013 19.13 19.29 19.08 19.12 99,374 +0.04(+0.21%)
Oct 21, 2013 19.03 19.12 18.80 19.08 134,304 +0.04(+0.21%)
Oct 18, 2013 18.77 19.06 18.57 19.04 224,682 +0.43(+2.31%)
Oct 17, 2013 18.40 18.66 18.32 18.61 150,246 +0.10(+0.54%)
Oct 16, 2013 18.34 18.51 18.21 18.51 88,034 +0.35(+1.93%)
Oct 15, 2013 18.48 18.50 18.15 18.16 106,714 -0.32(-1.73%)
Oct 14, 2013 18.31 18.48 18.25 18.48 84,378 +0.12(+0.65%)
Oct 11, 2013 17.80 18.36 17.71 18.36 0 +0.56(+3.15%)
Oct 10, 2013 17.44 17.81 17.35 17.80 109,058 +0.62(+3.61%)
Oct 09, 2013 17.32 17.32 17.14 17.18 186,745 -0.03(-0.17%)
Oct 08, 2013 17.24 17.38 17.20 17.21 146,189 +0.00(+0.00%)
Oct 07, 2013 17.24 17.35 17.08 17.21 0 -0.15(-0.86%)
Oct 04, 2013 17.47 17.67 17.34 17.36 0 -0.17(-0.97%)
Oct 03, 2013 17.97 17.97 17.46 17.53 0 -0.44(-2.45%)
Oct 02, 2013 17.87 17.99 17.67 17.97 230,044 +0.02(+0.11%)
Oct 01, 2013 17.95 18.14 17.82 17.95 149,756 +0.06(+0.34%)
Sep 30, 2013 17.65 17.94 17.57 17.89 330,987 +0.12(+0.68%)
Sep 27, 2013 17.88 17.88 17.64 17.77 0 -0.24(-1.33%)
Sep 26, 2013 17.97 18.04 17.71 18.01 108,705 +0.13(+0.73%)
Sep 25, 2013 18.05 18.15 17.87 17.88 127,123 -0.19(-1.05%)
Sep 24, 2013 17.89 18.27 17.75 18.07 120,914 +0.19(+1.06%)
Sep 23, 2013 17.94 17.94 17.47 17.88 107,955 +0.02(+0.11%)
Sep 20, 2013 17.85 18.15 17.82 17.86 0 +0.09(+0.51%)
Sep 19, 2013 17.68 17.87 17.48 17.77 118,177 +0.18(+1.02%)
Sep 18, 2013 17.51 17.61 17.34 17.59 0 +0.12(+0.69%)
Sep 17, 2013 17.58 17.70 17.35 17.47 0 -0.15(-0.85%)
Sep 16, 2013 17.54 17.62 17.34 17.62 0 +0.28(+1.61%)
Sep 13, 2013 17.44 17.64 17.24 17.34 0 -0.01(-0.06%)
Sep 12, 2013 17.38 17.45 17.24 17.35 0 +0.02(+0.12%)
Sep 11, 2013 17.43 17.63 17.32 17.33 0 -0.12(-0.69%)
Sep 10, 2013 17.46 17.61 17.26 17.45 105,435 +0.13(+0.75%)
Sep 09, 2013 17.04 17.38 16.96 17.32 0 +0.36(+2.12%)
Sep 06, 2013 17.26 17.26 16.75 16.96 0 -0.18(-1.05%)
Sep 05, 2013 17.12 17.30 16.98 17.14 172,299 +0.09(+0.53%)
Sep 04, 2013 17.10 17.19 16.97 17.05 0 -0.03(-0.18%)
Sep 03, 2013 17.20 17.40 16.95 17.08 0 +0.05(+0.29%)
Aug 30, 2013 17.30 17.34 16.97 17.03 0 -0.29(-1.67%)
Aug 29, 2013 16.96 17.40 16.95 17.32 152,994 +0.38(+2.24%)
Aug 28, 2013 16.99 17.16 16.90 16.94 0 +0.00(+0.00%)
Aug 27, 2013 17.12 17.39 16.88 16.94 199,238 -0.33(-1.91%)
Aug 26, 2013 17.38 17.44 17.16 17.27 0 -0.05(-0.29%)
Aug 23, 2013 17.25 17.41 17.06 17.32 0 +0.09(+0.52%)
Aug 22, 2013 17.01 17.30 17.00 17.23 88,980 +0.24(+1.41%)
Aug 21, 2013 16.99 17.17 16.91 16.99 0 -0.05(-0.29%)
Aug 20, 2013 17.05 17.14 16.99 17.04 128,655 +0.03(+0.18%)
Aug 19, 2013 17.06 17.22 16.92 17.01 169,588 -0.03(-0.18%)
Aug 16, 2013 16.91 17.10 16.84 17.04 0 +0.03(+0.18%)
Aug 15, 2013 17.32 17.48 17.01 17.01 130,403 -0.46(-2.63%)
Aug 14, 2013 17.61 17.77 17.39 17.47 115,828 -0.09(-0.51%)
Aug 13, 2013 17.63 17.71 17.50 17.56 92,904 -0.05(-0.28%)
Aug 12, 2013 17.69 17.77 17.50 17.61 124,866 -0.17(-0.96%)
Aug 09, 2013 17.81 17.90 17.61 17.78 181,584 -0.10(-0.56%)
Aug 08, 2013 17.97 17.97 17.71 17.88 128,795 +0.08(+0.45%)
Aug 07, 2013 17.59 17.82 17.46 17.80 131,872 +0.20(+1.14%)
Aug 06, 2013 17.82 17.82 16.57 17.60 263,305 -0.32(-1.79%)
Aug 05, 2013 17.64 17.97 17.44 17.92 249,258 +0.30(+1.70%)
Aug 02, 2013 17.55 17.80 17.50 17.62 64,214 -0.07(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.